KissMeData/397880/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205000	58850800	2450	2450	2450	2450	11
3	20230913	204900	58850800	2450	2450	2450	2450	0
4	20230913	204800	58850800	2450	2450	2450	2450	0
5	20230913	204700	58850800	2450	2450	2450	2450	0
6	20230913	204600	58850800	2450	2450	2450	2450	0
7	20230913	204500	58850800	2450	2450	2450	2450	0
8	20230913	204400	58850800	2450	2450	2450	2450	0
9	20230913	204300	58850800	2450	2450	2450	2450	0
10	20230913	204200	58850800	2450	2450	2450	2450	0
11	20230913	204100	58850800	2450	2450	2450	2450	0
12	20230913	204000	58850800	2450	2450	2450	2450	0
13	20230913	203900	58850800	2450	2450	2450	2450	0
14	20230913	203800	58850800	2450	2450	2450	2450	0
15	20230913	203700	58850800	2450	2450	2450	2450	0
16	20230913	203600	58850800	2450	2450	2450	2450	0
17	20230913	203500	58850800	2450	2450	2450	2450	0
18	20230913	203400	58850800	2450	2450	2450	2450	0
19	20230913	203300	58850800	2450	2450	2450	2450	0
20	20230913	203200	58850800	2450	2450	2450	2450	0
21	20230913	203100	58850800	2450	2450	2450	2450	0
22	20230913	203000	58850800	2450	2450	2450	2450	0
23	20230913	202900	58850800	2450	2450	2450	2450	0
24	20230913	202800	58850800	2450	2450	2450	2450	0
25	20230913	202700	58850800	2450	2450	2450	2450	0
26	20230913	202600	58850800	2450	2450	2450	2450	0
27	20230913	202500	58850800	2450	2450	2450	2450	0
28	20230913	202400	58850800	2450	2450	2450	2450	0
29	20230913	202300	58850800	2450	2450	2450	2450	0
30	20230913	202200	58850800	2450	2450	2450	2450	0
31	20230913	202100	58850800	2450	2450	2450	2450	0
32	20230913	202000	58850800	2450	2450	2450	2450	11
33	20230913	201900	58850800	2450	2450	2450	2450	0
34	20230913	201800	58850800	2450	2450	2450	2450	0
35	20230913	201700	58850800	2450	2450	2450	2450	0
36	20230913	201600	58850800	2450	2450	2450	2450	0
37	20230913	201500	58850800	2450	2450	2450	2450	0
38	20230913	201400	58850800	2450	2450	2450	2450	0
39	20230913	201300	58850800	2450	2450	2450	2450	0
40	20230913	201200	58850800	2450	2450	2450	2450	0
41	20230913	201100	58850800	2450	2450	2450	2450	0
42	20230913	201000	58850800	2450	2450	2450	2450	0
43	20230913	200900	58850800	2450	2450	2450	2450	0
44	20230913	200800	58850800	2450	2450	2450	2450	0
45	20230913	200700	58850800	2450	2450	2450	2450	0
46	20230913	200600	58850800	2450	2450	2450	2450	0
47	20230913	200500	58850800	2450	2450	2450	2450	0
48	20230913	200400	58850800	2450	2450	2450	2450	0
49	20230913	200300	58850800	2450	2450	2450	2450	0
50	20230913	200200	58850800	2450	2450	2450	2450	0
51	20230913	200100	58850800	2450	2450	2450	2450	0
52	20230913	200000	58850800	2450	2450	2450	2450	0
53	20230913	195900	58850800	2450	2450	2450	2450	0
54	20230913	195800	58850800	2450	2450	2450	2450	0
55	20230913	195700	58850800	2450	2450	2450	2450	0
56	20230913	195600	58850800	2450	2450	2450	2450	0
57	20230913	195500	58850800	2450	2450	2450	2450	0
58	20230913	195400	58850800	2450	2450	2450	2450	0
59	20230913	195300	58850800	2450	2450	2450	2450	0
60	20230913	195200	58850800	2450	2450	2450	2450	0
61	20230913	195100	58850800	2450	2450	2450	2450	0
62	20230913	195000	58850800	2450	2450	2450	2450	11
63	20230913	194900	58850800	2450	2450	2450	2450	0
64	20230913	194800	58850800	2450	2450	2450	2450	0
65	20230913	194700	58850800	2450	2450	2450	2450	0
66	20230913	194600	58850800	2450	2450	2450	2450	0
67	20230913	194500	58850800	2450	2450	2450	2450	0
68	20230913	194400	58850800	2450	2450	2450	2450	0
69	20230913	194300	58850800	2450	2450	2450	2450	0
70	20230913	194200	58850800	2450	2450	2450	2450	0
71	20230913	194100	58850800	2450	2450	2450	2450	0
72	20230913	194000	58850800	2450	2450	2450	2450	0
73	20230913	193900	58850800	2450	2450	2450	2450	0
74	20230913	193800	58850800	2450	2450	2450	2450	0
75	20230913	193700	58850800	2450	2450	2450	2450	0
76	20230913	193600	58850800	2450	2450	2450	2450	0
77	20230913	193500	58850800	2450	2450	2450	2450	0
78	20230913	193400	58850800	2450	2450	2450	2450	0
79	20230913	193300	58850800	2450	2450	2450	2450	0
80	20230913	193200	58850800	2450	2450	2450	2450	0
81	20230913	193100	58850800	2450	2450	2450	2450	0
82	20230913	193000	58850800	2450	2450	2450	2450	0
83	20230913	192900	58850800	2450	2450	2450	2450	0
84	20230913	192800	58850800	2450	2450	2450	2450	0
85	20230913	192700	58850800	2450	2450	2450	2450	0
86	20230913	192600	58850800	2450	2450	2450	2450	0
87	20230913	192500	58850800	2450	2450	2450	2450	0
88	20230913	192400	58850800	2450	2450	2450	2450	0
89	20230913	192300	58850800	2450	2450	2450	2450	0
90	20230913	192200	58850800	2450	2450	2450	2450	0
91	20230913	192100	58850800	2450	2450	2450	2450	0
92	20230913	192000	58850800	2450	2450	2450	2450	11
93	20230913	191900	58850800	2450	2450	2450	2450	0
94	20230913	191800	58850800	2450	2450	2450	2450	0
95	20230913	191700	58850800	2450	2450	2450	2450	0
96	20230913	191600	58850800	2450	2450	2450	2450	0
97	20230913	191500	58850800	2450	2450	2450	2450	0
98	20230913	191400	58850800	2450	2450	2450	2450	0
99	20230913	191300	58850800	2450	2450	2450	2450	0
100	20230913	191200	58850800	2450	2450	2450	2450	0
101	20230913	191100	58850800	2450	2450	2450	2450	0
102	20230913	191000	58850800	2450	2450	2450	2450	0
103	20230913	190900	58850800	2450	2450	2450	2450	0
104	20230913	190800	58850800	2450	2450	2450	2450	0
105	20230913	190700	58850800	2450	2450	2450	2450	0
106	20230913	190600	58850800	2450	2450	2450	2450	0
107	20230913	190500	58850800	2450	2450	2450	2450	0
108	20230913	190400	58850800	2450	2450	2450	2450	0
109	20230913	190300	58850800	2450	2450	2450	2450	0
110	20230913	190200	58850800	2450	2450	2450	2450	0
111	20230913	190100	58850800	2450	2450	2450	2450	0
112	20230913	190000	58850800	2450	2450	2450	2450	0
113	20230913	185900	58850800	2450	2450	2450	2450	0
114	20230913	185800	58850800	2450	2450	2450	2450	0
115	20230913	185700	58850800	2450	2450	2450	2450	0
116	20230913	185600	58850800	2450	2450	2450	2450	0
117	20230913	185500	58850800	2450	2450	2450	2450	0
118	20230913	185400	58850800	2450	2450	2450	2450	0
119	20230913	185300	58850800	2450	2450	2450	2450	0
120	20230913	185200	58850800	2450	2450	2450	2450	0
121	20230913	185100	58850800	2450	2450	2450	2450	0
122	20230913	185000	58850800	2450	2450	2450	2450	11
123	20230913	184900	58850800	2450	2450	2450	2450	0
124	20230913	184800	58850800	2450	2450	2450	2450	0
125	20230913	184700	58850800	2450	2450	2450	2450	0
126	20230913	184600	58850800	2450	2450	2450	2450	0
127	20230913	184500	58850800	2450	2450	2450	2450	0
128	20230913	184400	58850800	2450	2450	2450	2450	0
129	20230913	184300	58850800	2450	2450	2450	2450	0
130	20230913	184200	58850800	2450	2450	2450	2450	0
131	20230913	184100	58850800	2450	2450	2450	2450	0
132	20230913	184000	58850800	2450	2450	2450	2450	0
133	20230913	183900	58850800	2450	2450	2450	2450	0
134	20230913	183800	58850800	2450	2450	2450	2450	0
135	20230913	183700	58850800	2450	2450	2450	2450	0
136	20230913	183600	58850800	2450	2450	2450	2450	0
137	20230913	183500	58850800	2450	2450	2450	2450	0
138	20230913	183400	58850800	2450	2450	2450	2450	0
139	20230913	183300	58850800	2450	2450	2450	2450	0
140	20230913	183200	58850800	2450	2450	2450	2450	0
141	20230913	183100	58850800	2450	2450	2450	2450	0
142	20230913	183000	58850800	2450	2450	2450	2450	0
143	20230913	182900	58850800	2450	2450	2450	2450	0
144	20230913	182800	58850800	2450	2450	2450	2450	0
145	20230913	182700	58850800	2450	2450	2450	2450	0
146	20230913	182600	58850800	2450	2450	2450	2450	0
147	20230913	182500	58850800	2450	2450	2450	2450	0
148	20230913	182400	58850800	2450	2450	2450	2450	0
149	20230913	182300	58850800	2450	2450	2450	2450	0
150	20230913	182200	58850800	2450	2450	2450	2450	0
151	20230913	182100	58850800	2450	2450	2450	2450	0
152	20230913	182000	58850800	2450	2450	2450	2450	11
153	20230913	181900	58850800	2450	2450	2450	2450	0
154	20230913	181800	58850800	2450	2450	2450	2450	0
155	20230913	181700	58850800	2450	2450	2450	2450	0
156	20230913	181600	58850800	2450	2450	2450	2450	0
157	20230913	181500	58850800	2450	2450	2450	2450	0
158	20230913	181400	58850800	2450	2450	2450	2450	0
159	20230913	181300	58850800	2450	2450	2450	2450	0
160	20230913	181200	58850800	2450	2450	2450	2450	0
161	20230913	181100	58850800	2450	2450	2450	2450	0
162	20230913	181000	58850800	2450	2450	2450	2450	0
163	20230913	180900	58850800	2450	2450	2450	2450	0
164	20230913	180800	58850800	2450	2450	2450	2450	0
165	20230913	180700	58850800	2450	2450	2450	2450	0
166	20230913	180600	58850800	2450	2450	2450	2450	0
167	20230913	180500	58850800	2450	2450	2450	2450	0
168	20230913	180400	58850800	2450	2450	2450	2450	0
169	20230913	180300	58850800	2450	2450	2450	2450	0
170	20230913	180200	58850800	2450	2450	2450	2450	0
171	20230913	180100	58850800	2450	2450	2450	2450	0
172	20230913	180000	58850800	2450	2450	2450	2450	0
173	20230913	175900	58850800	2450	2450	2450	2450	0
174	20230913	175800	58850800	2450	2450	2450	2450	0
175	20230913	175700	58850800	2450	2450	2450	2450	0
176	20230913	175600	58850800	2450	2450	2450	2450	0
177	20230913	175500	58850800	2450	2450	2450	2450	0
178	20230913	175400	58850800	2450	2450	2450	2450	0
179	20230913	175300	58850800	2450	2450	2450	2450	0
180	20230913	175200	58850800	2450	2450	2450	2450	0
181	20230913	175100	58850800	2450	2450	2450	2450	0
182	20230913	175000	58850800	2450	2450	2450	2450	11
183	20230913	174900	58850800	2450	2450	2450	2450	0
184	20230913	174800	58850800	2450	2450	2450	2450	0
185	20230913	174700	58850800	2450	2450	2450	2450	0
186	20230913	174600	58850800	2450	2450	2450	2450	0
187	20230913	174500	58850800	2450	2450	2450	2450	0
188	20230913	174400	58850800	2450	2450	2450	2450	0
189	20230913	174300	58850800	2450	2450	2450	2450	0
190	20230913	174200	58850800	2450	2450	2450	2450	0
191	20230913	174100	58850800	2450	2450	2450	2450	0
192	20230913	174000	58850800	2450	2450	2450	2450	0
193	20230913	173900	58850800	2450	2450	2450	2450	0
194	20230913	173800	58850800	2450	2450	2450	2450	0
195	20230913	173700	58850800	2450	2450	2450	2450	0
196	20230913	173600	58850800	2450	2450	2450	2450	0
197	20230913	173500	58850800	2450	2450	2450	2450	0
198	20230913	173400	58850800	2450	2450	2450	2450	0
199	20230913	173300	58850800	2450	2450	2450	2450	0
200	20230913	173200	58850800	2450	2450	2450	2450	0
201	20230913	173100	58850800	2450	2450	2450	2450	0
202	20230913	173000	58850800	2450	2450	2450	2450	0
203	20230913	172900	58850800	2450	2450	2450	2450	0
204	20230913	172800	58850800	2450	2450	2450	2450	0
205	20230913	172700	58850800	2450	2450	2450	2450	0
206	20230913	172600	58850800	2450	2450	2450	2450	0
207	20230913	172500	58850800	2450	2450	2450	2450	0
208	20230913	172400	58850800	2450	2450	2450	2450	0
209	20230913	172300	58850800	2450	2450	2450	2450	0
210	20230913	172200	58850800	2450	2450	2450	2450	0
211	20230913	172100	58850800	2450	2450	2450	2450	0
212	20230913	172000	58850800	2450	2450	2450	2450	11
213	20230913	171900	58850800	2450	2450	2450	2450	0
214	20230913	171800	58850800	2450	2450	2450	2450	0
215	20230913	171700	58850800	2450	2450	2450	2450	0
216	20230913	171600	58850800	2450	2450	2450	2450	0
217	20230913	171500	58850800	2450	2450	2450	2450	0
218	20230913	171400	58850800	2450	2450	2450	2450	0
219	20230913	171300	58850800	2450	2450	2450	2450	0
220	20230913	171200	58850800	2450	2450	2450	2450	0
221	20230913	171100	58850800	2450	2450	2450	2450	0
222	20230913	171000	58850800	2450	2450	2450	2450	0
223	20230913	170900	58850800	2450	2450	2450	2450	0
224	20230913	170800	58850800	2450	2450	2450	2450	0
225	20230913	170700	58850800	2450	2450	2450	2450	0
226	20230913	170600	58850800	2450	2450	2450	2450	0
227	20230913	170500	58850800	2450	2450	2450	2450	0
228	20230913	170400	58850800	2450	2450	2450	2450	0
229	20230913	170300	58850800	2450	2450	2450	2450	0
230	20230913	170200	58850800	2450	2450	2450	2450	0
231	20230913	170100	58850800	2450	2450	2450	2450	0
232	20230913	170000	58850800	2450	2450	2450	2450	0
233	20230913	165900	58850800	2450	2450	2450	2450	0
234	20230913	165800	58850800	2450	2450	2450	2450	0
235	20230913	165700	58850800	2450	2450	2450	2450	0
236	20230913	165600	58850800	2450	2450	2450	2450	0
237	20230913	165500	58850800	2450	2450	2450	2450	0
238	20230913	165400	58850800	2450	2450	2450	2450	0
239	20230913	165300	58850800	2450	2450	2450	2450	0
240	20230913	165200	58850800	2450	2450	2450	2450	0
241	20230913	165100	58850800	2450	2450	2450	2450	0
242	20230913	165000	58850800	2450	2450	2450	2450	11
243	20230913	164900	58850800	2450	2450	2450	2450	0
244	20230913	164800	58850800	2450	2450	2450	2450	0
245	20230913	164700	58850800	2450	2450	2450	2450	0
246	20230913	164600	58850800	2450	2450	2450	2450	0
247	20230913	164500	58850800	2450	2450	2450	2450	0
248	20230913	164400	58850800	2450	2450	2450	2450	0
249	20230913	164300	58850800	2450	2450	2450	2450	0
250	20230913	164200	58850800	2450	2450	2450	2450	0
251	20230913	164100	58850800	2450	2450	2450	2450	0
252	20230913	164000	58850800	2450	2450	2450	2450	0
253	20230913	163900	58850800	2450	2450	2450	2450	0
254	20230913	163800	58850800	2450	2450	2450	2450	0
255	20230913	163700	58850800	2450	2450	2450	2450	0
256	20230913	163600	58850800	2450	2450	2450	2450	0
257	20230913	163500	58850800	2450	2450	2450	2450	0
258	20230913	163400	58850800	2450	2450	2450	2450	0
259	20230913	163300	58850800	2450	2450	2450	2450	0
260	20230913	163200	58850800	2450	2450	2450	2450	0
261	20230913	163100	58850800	2450	2450	2450	2450	0
262	20230913	163000	58850800	2450	2450	2450	2450	0
263	20230913	162900	58850800	2450	2450	2450	2450	0
264	20230913	162800	58850800	2450	2450	2450	2450	0
265	20230913	162700	58850800	2450	2450	2450	2450	0
266	20230913	162600	58850800	2450	2450	2450	2450	0
267	20230913	162500	58850800	2450	2450	2450	2450	0
268	20230913	162400	58850800	2450	2450	2450	2450	0
269	20230913	162300	58850800	2450	2450	2450	2450	0
270	20230913	162200	58850800	2450	2450	2450	2450	0
271	20230913	162100	58850800	2450	2450	2450	2450	0
272	20230913	162000	58850800	2450	2450	2450	2450	11
273	20230913	161900	58850800	2450	2450	2450	2450	0
274	20230913	161800	58850800	2450	2450	2450	2450	0
275	20230913	161700	58850800	2450	2450	2450	2450	0
276	20230913	161600	58850800	2450	2450	2450	2450	0
277	20230913	161500	58850800	2450	2450	2450	2450	0
278	20230913	161400	58850800	2450	2450	2450	2450	0
279	20230913	161300	58850800	2450	2450	2450	2450	0
280	20230913	161200	58850800	2450	2450	2450	2450	0
281	20230913	161100	58850800	2450	2450	2450	2450	0
282	20230913	161000	58850800	2450	2450	2450	2450	0
283	20230913	160900	58850800	2450	2450	2450	2450	0
284	20230913	160800	58850800	2450	2450	2450	2450	0
285	20230913	160700	58850800	2450	2450	2450	2450	0
286	20230913	160600	58850800	2450	2450	2450	2450	0
287	20230913	160500	58850800	2450	2450	2450	2450	0
288	20230913	160400	58850800	2450	2450	2450	2450	0
289	20230913	160300	58850800	2450	2450	2450	2450	0
290	20230913	160200	58850800	2450	2450	2450	2450	0
291	20230913	160100	58850800	2450	2450	2450	2450	0
292	20230913	160000	58850800	2450	2450	2450	2450	0
293	20230913	155900	58850800	2450	2450	2450	2450	0
294	20230913	155800	58850800	2450	2450	2450	2450	0
295	20230913	155700	58850800	2450	2450	2450	2450	0
296	20230913	155600	58850800	2450	2450	2450	2450	0
297	20230913	155500	58850800	2450	2450	2450	2450	0
298	20230913	155400	58850800	2450	2450	2450	2450	0
299	20230913	155300	58850800	2450	2450	2450	2450	0
300	20230913	155200	58850800	2450	2450	2450	2450	0
301	20230913	155100	58850800	2450	2450	2450	2450	0
302	20230913	155000	58850800	2450	2450	2450	2450	11
303	20230913	154900	58850800	2450	2450	2450	2450	0
304	20230913	154800	58850800	2450	2450	2450	2450	0
305	20230913	154700	58850800	2450	2450	2450	2450	0
306	20230913	154600	58850800	2450	2450	2450	2450	0
307	20230913	154500	58850800	2450	2450	2450	2450	0
308	20230913	154400	58850800	2450	2450	2450	2450	0
309	20230913	154300	58850800	2450	2450	2450	2450	0
310	20230913	154200	58850800	2450	2450	2450	2450	0
311	20230913	154100	58850800	2450	2450	2450	2450	0
312	20230913	154000	58850800	2450	2450	2450	2450	0
313	20230913	153900	58850800	2450	2450	2450	2450	0
314	20230913	153800	58850800	2450	2450	2450	2450	0
315	20230913	153700	58850800	2450	2450	2450	2450	0
316	20230913	153600	58850800	2450	2450	2450	2450	0
317	20230913	153500	58850800	2450	2450	2450	2450	0
318	20230913	153400	58850800	2450	2450	2450	2450	0
319	20230913	153300	58850800	2450	2450	2450	2450	0
320	20230913	153200	58850800	2450	2450	2450	2450	0
321	20230913	153100	58850800	2450	2450	2450	2450	0
322	20230913	153000	58850800	2450	2450	2450	2450	11
323	20230913	152900	58823850	2450	2450	2450	2450	0
324	20230913	152800	58823850	2450	2450	2450	2450	0
325	20230913	152700	58823850	2450	2450	2450	2450	0
326	20230913	152600	58823850	2450	2450	2450	2450	0
327	20230913	152500	58823850	2450	2450	2450	2450	0
328	20230913	152400	58823850	2450	2450	2450	2450	0
329	20230913	152300	58823850	2450	2450	2450	2450	0
330	20230913	152200	58823850	2450	2450	2450	2450	0
331	20230913	152100	58823850	2450	2450	2450	2450	0
332	20230913	152000	58823850	2450	2450	2450	2450	0
333	20230913	151900	58823850	2450	2450	2450	2450	0
334	20230913	151800	58823850	2450	2450	2450	2450	0
335	20230913	151700	58823850	2450	2450	2450	2450	0
336	20230913	151600	58823850	2450	2450	2450	2450	0
337	20230913	151500	58823850	2450	2450	2450	2450	0
338	20230913	151400	58823850	2450	2450	2450	2450	0
339	20230913	151300	58823850	2450	2450	2450	2450	0
340	20230913	151200	58823850	2450	2450	2450	2450	0
341	20230913	151100	58823850	2450	2450	2450	2450	0
342	20230913	151000	58823850	2450	2450	2450	2450	0
343	20230913	150900	58823850	2450	2450	2450	2450	0
344	20230913	150800	58823850	2450	2450	2450	2450	0
345	20230913	150700	58823850	2450	2435	2450	2435	300
346	20230913	150600	58093230	2435	2435	2435	2435	0
347	20230913	150500	58093230	2435	2440	2440	2435	708
348	20230913	150400	56368465	2440	2440	2440	2440	0
349	20230913	150300	56368465	2440	2440	2440	2440	0
350	20230913	150200	56368465	2440	2445	2445	2440	1000
351	20230913	150100	53927505	2450	2450	2450	2450	1
352	20230913	150000	53925055	2445	2445	2445	2445	0
353	20230913	145900	53925055	2445	2445	2445	2445	1000
354	20230913	145800	51480055	2445	2445	2445	2445	0
355	20230913	145700	51480055	2445	2445	2445	2445	0
356	20230913	145600	51480055	2445	2445	2445	2445	0
357	20230913	145500	51480055	2445	2445	2445	2445	1000
358	20230913	145400	49035055	2445	2445	2445	2445	0
359	20230913	145300	49035055	2445	2445	2445	2445	0
360	20230913	145200	49035055	2445	2445	2445	2445	0
361	20230913	145100	49035055	2445	2445	2445	2445	0
362	20230913	145000	49035055	2445	2445	2445	2445	0
363	20230913	144900	49035055	2445	2445	2445	2445	0
364	20230913	144800	49035055	2445	2445	2445	2445	0
365	20230913	144700	49035055	2445	2445	2445	2445	0
366	20230913	144600	49035055	2445	2445	2445	2445	0
367	20230913	144500	49035055	2445	2445	2445	2445	0
368	20230913	144400	49035055	2445	2445	2445	2445	0
369	20230913	144300	49035055	2445	2445	2445	2445	0
370	20230913	144200	49035055	2445	2445	2445	2445	0
371	20230913	144100	49035055	2445	2445	2445	2445	0
372	20230913	144000	49035055	2445	2445	2445	2445	0
373	20230913	143900	49035055	2445	2445	2445	2445	0
374	20230913	143800	49035055	2445	2445	2445	2445	0
375	20230913	143700	49035055	2445	2445	2445	2445	0
376	20230913	143600	49035055	2445	2445	2445	2445	0
377	20230913	143500	49035055	2445	2445	2445	2445	0
378	20230913	143400	49035055	2445	2445	2445	2445	50
379	20230913	143300	48912805	2445	2445	2445	2445	0
380	20230913	143200	48912805	2445	2445	2445	2445	0
381	20230913	143100	48912805	2445	2445	2445	2445	0
382	20230913	143000	48912805	2445	2445	2445	2445	0
383	20230913	142900	48912805	2445	2445	2445	2445	0
384	20230913	142800	48912805	2445	2445	2445	2445	0
385	20230913	142700	48912805	2445	2445	2445	2445	0
386	20230913	142600	48912805	2445	2445	2445	2445	0
387	20230913	142500	48912805	2445	2445	2445	2445	0
388	20230913	142400	48912805	2445	2445	2445	2445	0
389	20230913	142300	48912805	2445	2445	2445	2445	0
390	20230913	142200	48912805	2445	2445	2445	2445	0
391	20230913	142100	48912805	2445	2445	2445	2445	0
392	20230913	142000	48912805	2445	2445	2445	2445	0
393	20230913	141900	48912805	2445	2445	2445	2445	0
394	20230913	141800	48912805	2445	2445	2445	2445	0
395	20230913	141700	48912805	2445	2445	2445	2445	0
396	20230913	141600	48912805	2445	2445	2445	2445	0
397	20230913	141500	48912805	2445	2445	2445	2445	0
398	20230913	141400	48912805	2445	2445	2445	2445	0
399	20230913	141300	48912805	2445	2445	2445	2445	0
400	20230913	141200	48912805	2445	2445	2445	2445	0
401	20230913	141100	48912805	2445	2445	2445	2445	0
402	20230913	141000	48912805	2445	2445	2445	2445	0
403	20230913	140900	48912805	2445	2445	2445	2445	0
404	20230913	140800	48912805	2445	2445	2445	2445	0
405	20230913	140700	48912805	2445	2445	2445	2445	0
406	20230913	140600	48912805	2445	2445	2445	2445	0
407	20230913	140500	48912805	2445	2445	2445	2445	0
408	20230913	140400	48912805	2445	2445	2445	2445	0
409	20230913	140300	48912805	2445	2445	2445	2445	0
410	20230913	140200	48912805	2445	2445	2445	2445	0
411	20230913	140100	48912805	2445	2445	2445	2445	500
412	20230913	140000	47690305	2445	2445	2445	2445	0
413	20230913	135900	47690305	2445	2445	2445	2445	0
414	20230913	135800	47690305	2445	2445	2445	2445	0
415	20230913	135700	47690305	2445	2445	2445	2445	0
416	20230913	135600	47690305	2445	2445	2445	2445	0
417	20230913	135500	47690305	2445	2445	2445	2445	0
418	20230913	135400	47690305	2445	2445	2445	2445	0
419	20230913	135300	47690305	2445	2445	2445	2445	0
420	20230913	135200	47690305	2445	2445	2445	2445	0
421	20230913	135100	47690305	2445	2445	2445	2445	0
422	20230913	135000	47690305	2445	2445	2445	2445	0
423	20230913	134900	47690305	2445	2445	2445	2445	0
424	20230913	134800	47690305	2445	2445	2445	2445	0
425	20230913	134700	47690305	2445	2445	2445	2445	0
426	20230913	134600	47690305	2445	2445	2445	2445	0
427	20230913	134500	47690305	2445	2445	2445	2445	0
428	20230913	134400	47690305	2445	2445	2445	2445	0
429	20230913	134300	47690305	2445	2445	2445	2445	0
430	20230913	134200	47690305	2445	2445	2445	2445	0
431	20230913	134100	47690305	2445	2445	2445	2445	204
432	20230913	134000	47191525	2450	2450	2450	2450	0
433	20230913	133900	47191525	2450	2450	2450	2450	0
434	20230913	133800	47191525	2450	2450	2450	2450	0
435	20230913	133700	47191525	2450	2450	2450	2450	76
436	20230913	133600	47005325	2450	2450	2450	2450	29
437	20230913	133500	46934275	2450	2450	2450	2450	0
438	20230913	133400	46934275	2450	2450	2450	2450	0
439	20230913	133300	46934275	2450	2450	2450	2450	0
440	20230913	133200	46934275	2450	2450	2450	2450	0
441	20230913	133100	46934275	2450	2450	2450	2450	0
442	20230913	133000	46934275	2450	2450	2450	2450	0
443	20230913	132900	46934275	2450	2450	2450	2450	0
444	20230913	132800	46934275	2450	2450	2450	2450	0
445	20230913	132700	46934275	2450	2450	2450	2450	0
446	20230913	132600	46934275	2450	2450	2450	2450	0
447	20230913	132500	46934275	2450	2450	2450	2450	0
448	20230913	132400	46934275	2450	2450	2450	2450	106
449	20230913	132300	46674575	2450	2450	2450	2450	400
450	20230913	132200	45694575	2450	2450	2450	2450	119
451	20230913	132100	45403025	2450	2450	2450	2450	140
452	20230913	132000	45060025	2450	2450	2450	2450	0
453	20230913	131900	45060025	2450	2450	2450	2450	0
454	20230913	131800	45060025	2450	2450	2450	2450	0
455	20230913	131700	45060025	2450	2450	2450	2450	0
456	20230913	131600	45060025	2450	2450	2450	2450	0
457	20230913	131500	45060025	2450	2450	2450	2450	0
458	20230913	131400	45060025	2450	2450	2450	2450	0
459	20230913	131300	45060025	2450	2450	2450	2450	0
460	20230913	131200	45060025	2450	2450	2450	2450	0
461	20230913	131100	45060025	2450	2450	2450	2450	0
462	20230913	131000	45060025	2450	2450	2450	2450	0
463	20230913	130900	45060025	2450	2450	2450	2450	390
464	20230913	130800	44104525	2450	2450	2450	2450	201
465	20230913	130700	43612075	2450	2450	2450	2450	0
466	20230913	130600	43612075	2450	2450	2450	2450	0
467	20230913	130500	43612075	2450	2450	2450	2450	0
468	20230913	130400	43612075	2450	2450	2450	2450	0
469	20230913	130300	43612075	2450	2450	2450	2450	0
470	20230913	130200	43612075	2450	2450	2450	2450	0
471	20230913	130100	43612075	2450	2450	2450	2450	0
472	20230913	130000	43612075	2450	2450	2450	2450	0
473	20230913	125900	43612075	2450	2450	2450	2450	0
474	20230913	125800	43612075	2450	2450	2450	2450	0
475	20230913	125700	43612075	2450	2450	2450	2450	0
476	20230913	125600	43612075	2450	2450	2450	2450	0
477	20230913	125500	43612075	2450	2450	2450	2450	0
478	20230913	125400	43612075	2450	2450	2450	2450	0
479	20230913	125300	43612075	2450	2450	2450	2450	0
480	20230913	125200	43612075	2450	2450	2450	2450	0
481	20230913	125100	43612075	2450	2450	2450	2450	0
482	20230913	125000	43612075	2450	2450	2450	2450	0
483	20230913	124900	43612075	2450	2450	2450	2450	0
484	20230913	124800	43612075	2450	2450	2450	2450	0
485	20230913	124700	43612075	2450	2450	2450	2450	0
486	20230913	124600	43612075	2450	2450	2450	2450	0
487	20230913	124500	43612075	2450	2450	2450	2450	230
488	20230913	124400	43048575	2450	2450	2450	2450	0
489	20230913	124300	43048575	2450	2450	2450	2450	0
490	20230913	124200	43048575	2450	2450	2450	2450	0
491	20230913	124100	43048575	2450	2450	2450	2450	0
492	20230913	124000	43048575	2450	2450	2450	2450	0
493	20230913	123900	43048575	2450	2450	2450	2450	0
494	20230913	123800	43048575	2450	2450	2450	2450	0
495	20230913	123700	43048575	2450	2450	2450	2450	0
496	20230913	123600	43048575	2450	2450	2450	2450	0
497	20230913	123500	43048575	2450	2450	2450	2450	0
498	20230913	123400	43048575	2450	2450	2450	2450	0
499	20230913	123300	43048575	2450	2450	2450	2450	0
500	20230913	123200	43048575	2450	2450	2450	2450	0
501	20230913	123100	43048575	2450	2450	2450	2450	0
502	20230913	123000	43048575	2450	2450	2450	2450	0
503	20230913	122900	43048575	2450	2450	2450	2450	0
504	20230913	122800	43048575	2450	2450	2450	2450	0
505	20230913	122700	43048575	2450	2450	2450	2450	0
506	20230913	122600	43048575	2450	2450	2450	2450	229
507	20230913	122500	42487525	2450	2450	2450	2450	0
508	20230913	122400	42487525	2450	2450	2450	2450	0
509	20230913	122300	42487525	2450	2450	2450	2450	0
510	20230913	122200	42487525	2450	2450	2450	2450	0
511	20230913	122100	42487525	2450	2450	2450	2450	0
512	20230913	122000	42487525	2450	2450	2450	2450	0
513	20230913	121900	42487525	2450	2450	2450	2450	0
514	20230913	121800	42487525	2450	2450	2450	2450	0
515	20230913	121700	42487525	2450	2450	2450	2450	0
516	20230913	121600	42487525	2450	2450	2450	2450	0
517	20230913	121500	42487525	2450	2450	2450	2450	0
518	20230913	121400	42487525	2450	2450	2450	2450	0
519	20230913	121300	42487525	2450	2450	2450	2450	0
520	20230913	121200	42487525	2450	2450	2450	2450	0
521	20230913	121100	42487525	2450	2450	2450	2450	0
522	20230913	121000	42487525	2450	2450	2450	2450	0
523	20230913	120900	42487525	2450	2450	2450	2450	0
524	20230913	120800	42487525	2450	2450	2450	2450	0
525	20230913	120700	42487525	2450	2450	2450	2450	0
526	20230913	120600	42487525	2450	2450	2450	2450	0
527	20230913	120500	42487525	2450	2450	2450	2450	0
528	20230913	120400	42487525	2450	2450	2450	2450	0
529	20230913	120300	42487525	2450	2450	2450	2450	0
530	20230913	120200	42487525	2450	2450	2450	2450	0
531	20230913	120100	42487525	2450	2450	2450	2450	0
532	20230913	120000	42487525	2450	2450	2450	2450	0
533	20230913	115900	42487525	2450	2450	2450	2450	0
534	20230913	115800	42487525	2450	2450	2450	2450	0
535	20230913	115700	42487525	2450	2450	2450	2450	0
536	20230913	115600	42487525	2450	2450	2450	2450	0
537	20230913	115500	42487525	2450	2450	2450	2450	0
538	20230913	115400	42487525	2450	2450	2450	2450	0
539	20230913	115300	42487525	2450	2450	2450	2450	0
540	20230913	115200	42487525	2450	2450	2450	2450	0
541	20230913	115100	42487525	2450	2450	2450	2450	500
542	20230913	115000	41262525	2425	2425	2425	2425	0
543	20230913	114900	41262525	2425	2425	2425	2425	0
544	20230913	114800	41262525	2425	2425	2425	2425	0
545	20230913	114700	41262525	2425	2425	2425	2425	0
546	20230913	114600	41262525	2425	2425	2425	2425	0
547	20230913	114500	41262525	2425	2425	2425	2425	0
548	20230913	114400	41262525	2425	2425	2425	2425	0
549	20230913	114300	41262525	2425	2425	2425	2425	0
550	20230913	114200	41262525	2425	2425	2425	2425	0
551	20230913	114100	41262525	2425	2425	2425	2425	0
552	20230913	114000	41262525	2425	2425	2425	2425	0
553	20230913	113900	41262525	2425	2425	2425	2425	0
554	20230913	113800	41262525	2425	2425	2425	2425	0
555	20230913	113700	41262525	2425	2425	2425	2425	0
556	20230913	113600	41262525	2425	2425	2425	2425	0
557	20230913	113500	41262525	2425	2425	2425	2425	0
558	20230913	113400	41262525	2425	2425	2425	2425	0
559	20230913	113300	41262525	2425	2425	2425	2425	0
560	20230913	113200	41262525	2425	2425	2425	2425	0
561	20230913	113100	41262525	2425	2425	2425	2425	0
562	20230913	113000	41262525	2425	2425	2425	2425	0
563	20230913	112900	41262525	2425	2425	2425	2425	0
564	20230913	112800	41262525	2425	2425	2425	2425	0
565	20230913	112700	41262525	2425	2425	2425	2425	0
566	20230913	112600	41262525	2425	2425	2425	2425	0
567	20230913	112500	41262525	2425	2425	2425	2425	0
568	20230913	112400	41262525	2425	2425	2425	2425	0
569	20230913	112300	41262525	2425	2425	2425	2425	0
570	20230913	112200	41262525	2425	2425	2425	2425	0
571	20230913	112100	41262525	2425	2425	2425	2425	0
572	20230913	112000	41262525	2425	2425	2425	2425	0
573	20230913	111900	41262525	2425	2425	2425	2425	0
574	20230913	111800	41262525	2425	2425	2425	2425	0
575	20230913	111700	41262525	2425	2425	2425	2425	0
576	20230913	111600	41262525	2425	2425	2425	2425	0
577	20230913	111500	41262525	2425	2425	2425	2425	0
578	20230913	111400	41262525	2425	2425	2425	2425	0
579	20230913	111300	41262525	2425	2425	2425	2425	0
580	20230913	111200	41262525	2425	2425	2425	2425	0
581	20230913	111100	41262525	2425	2425	2425	2425	0
582	20230913	111000	41262525	2425	2425	2425	2425	0
583	20230913	110900	41262525	2425	2425	2425	2425	0
584	20230913	110800	41262525	2425	2425	2425	2425	0
585	20230913	110700	41262525	2425	2425	2425	2425	0
586	20230913	110600	41262525	2425	2425	2425	2425	0
587	20230913	110500	41262525	2425	2425	2425	2425	0
588	20230913	110400	41262525	2425	2425	2425	2425	0
589	20230913	110300	41262525	2425	2425	2425	2425	0
590	20230913	110200	41262525	2425	2425	2425	2425	0
591	20230913	110100	41262525	2425	2425	2425	2425	0
592	20230913	110000	41262525	2425	2425	2425	2425	0
593	20230913	105900	41262525	2425	2425	2425	2425	232
594	20230913	105800	40699925	2445	2445	2445	2445	0
595	20230913	105700	40699925	2445	2445	2445	2445	0
596	20230913	105600	40699925	2445	2445	2445	2445	0
597	20230913	105500	40699925	2445	2445	2445	2445	0
598	20230913	105400	40699925	2445	2445	2445	2445	0
599	20230913	105300	40699925	2445	2445	2445	2445	0
600	20230913	105200	40699925	2445	2445	2445	2445	0
601	20230913	105100	40699925	2445	2445	2445	2445	0
602	20230913	105000	40699925	2445	2445	2445	2445	0
603	20230913	104900	40699925	2445	2445	2445	2445	10
604	20230913	104800	40675475	2425	2425	2425	2425	0
605	20230913	104700	40675475	2425	2425	2425	2425	0
606	20230913	104600	40675475	2425	2425	2425	2425	0
607	20230913	104500	40675475	2425	2425	2425	2425	0
608	20230913	104400	40675475	2425	2440	2440	2425	924
609	20230913	104300	38430260	2460	2460	2460	2460	0
610	20230913	104200	38430260	2460	2460	2460	2460	0
611	20230913	104100	38430260	2460	2445	2460	2445	36
612	20230913	104000	38342195	2440	2440	2440	2440	899
613	20230913	103900	36148635	2440	2440	2440	2440	0
614	20230913	103800	36148635	2440	2440	2440	2440	1
615	20230913	103700	36146195	2445	2445	2445	2445	0
616	20230913	103600	36146195	2445	2445	2445	2445	3
617	20230913	103500	36138860	2425	2425	2425	2425	0
618	20230913	103400	36138860	2425	2425	2425	2425	0
619	20230913	103300	36138860	2425	2425	2425	2425	0
620	20230913	103200	36138860	2425	2425	2425	2425	0
621	20230913	103100	36138860	2425	2425	2425	2425	3
622	20230913	103000	36131585	2420	2420	2420	2420	0
623	20230913	102900	36131585	2420	2420	2420	2420	0
624	20230913	102800	36131585	2420	2420	2420	2420	0
625	20230913	102700	36131585	2420	2420	2420	2420	0
626	20230913	102600	36131585	2420	2420	2420	2420	0
627	20230913	102500	36131585	2420	2420	2420	2420	920
628	20230913	102400	33905185	2420	2420	2420	2420	49
629	20230913	102300	33786605	2420	2425	2425	2420	1984
630	20230913	102200	28981010	2425	2435	2435	2425	3654
631	20230913	102100	20117390	2440	2440	2440	2440	0
632	20230913	102000	20117390	2440	2440	2440	2440	0
633	20230913	101900	20117390	2440	2440	2440	2440	17
634	20230913	101800	20075910	2430	2430	2430	2430	473
635	20230913	101700	18926520	2455	2455	2455	2455	0
636	20230913	101600	18926520	2455	2455	2455	2455	0
637	20230913	101500	18926520	2455	2455	2455	2455	0
638	20230913	101400	18926520	2455	2455	2455	2455	0
639	20230913	101300	18926520	2455	2455	2455	2455	0
640	20230913	101200	18926520	2455	2455	2455	2455	0
641	20230913	101100	18926520	2455	2450	2455	2450	103
642	20230913	101000	18673670	2450	2450	2450	2450	8
643	20230913	100900	18654070	2455	2455	2455	2455	0
644	20230913	100800	18654070	2455	2455	2455	2450	337
645	20230913	100700	17826785	2465	2465	2465	2465	0
646	20230913	100600	17826785	2465	2460	2465	2460	61
647	20230913	100500	17676720	2460	2455	2460	2455	4776
648	20230913	100400	5939460	2450	2450	2450	2450	0
649	20230913	100300	5939460	2450	2450	2450	2450	15
650	20230913	100200	5902710	2450	2450	2450	2450	2
651	20230913	100100	5897810	2450	2450	2450	2450	245
652	20230913	100000	5297560	2450	2450	2450	2450	16
653	20230913	095900	5258360	2450	2450	2450	2450	0
654	20230913	095800	5258360	2450	2450	2450	2450	0
655	20230913	095700	5258360	2450	2450	2450	2450	0
656	20230913	095600	5258360	2450	2450	2450	2450	592
657	20230913	095500	3807960	2455	2455	2455	2455	0
658	20230913	095400	3807960	2455	2455	2455	2455	0
659	20230913	095300	3807960	2455	2455	2455	2455	0
660	20230913	095200	3807960	2455	2455	2455	2455	0
661	20230913	095100	3807960	2455	2455	2455	2455	0
662	20230913	095000	3807960	2455	2455	2455	2455	0
663	20230913	094900	3807960	2455	2455	2455	2455	0
664	20230913	094800	3807960	2455	2455	2455	2455	0
665	20230913	094700	3807960	2455	2455	2455	2455	0
666	20230913	094600	3807960	2455	2455	2455	2455	0
667	20230913	094500	3807960	2455	2455	2455	2455	0
668	20230913	094400	3807960	2455	2455	2455	2455	0
669	20230913	094300	3807960	2455	2455	2455	2455	0
670	20230913	094200	3807960	2455	2455	2455	2455	0
671	20230913	094100	3807960	2455	2455	2455	2455	0
672	20230913	094000	3807960	2455	2455	2455	2455	0
673	20230913	093900	3807960	2455	2455	2455	2455	0
674	20230913	093800	3807960	2455	2455	2455	2455	0
675	20230913	093700	3807960	2455	2455	2455	2455	0
676	20230913	093600	3807960	2455	2455	2455	2455	0
677	20230913	093500	3807960	2455	2455	2455	2455	0
678	20230913	093400	3807960	2455	2455	2455	2455	0
679	20230913	093300	3807960	2455	2450	2455	2450	493
680	20230913	093200	2597695	2455	2455	2455	2455	0
681	20230913	093100	2597695	2455	2455	2455	2455	0
682	20230913	093000	2597695	2455	2455	2455	2455	153
683	20230913	092900	2222080	2460	2460	2460	2460	0
684	20230913	092800	2222080	2460	2460	2460	2460	0
685	20230913	092700	2222080	2460	2460	2460	2460	0
686	20230913	092600	2222080	2460	2460	2460	2460	0
687	20230913	092500	2222080	2460	2440	2460	2440	10
688	20230913	092400	2197580	2435	2435	2435	2435	0
689	20230913	092300	2197580	2435	2435	2435	2435	0
690	20230913	092200	2197580	2435	2435	2435	2435	1
691	20230913	092100	2195145	2435	2435	2435	2420	231
692	20230913	092000	1635825	2445	2445	2445	2445	0
693	20230913	091900	1635825	2445	2445	2445	2445	0
694	20230913	091800	1635825	2445	2445	2445	2445	0
695	20230913	091700	1635825	2445	2445	2445	2445	0
696	20230913	091600	1635825	2445	2445	2445	2445	0
697	20230913	091500	1635825	2445	2445	2445	2445	0
698	20230913	091400	1635825	2445	2440	2445	2440	20
699	20230913	091300	1586985	2435	2435	2435	2435	0
700	20230913	091200	1586985	2435	2435	2435	2435	70
701	20230913	091100	1416535	2435	2435	2435	2435	0
702	20230913	091000	1416535	2435	2435	2435	2435	73
703	20230913	090900	1238780	2440	2440	2440	2440	0
704	20230913	090800	1238780	2440	2440	2440	2440	0
705	20230913	090700	1238780	2440	2440	2440	2440	1
706	20230913	090600	1236340	2435	2435	2435	2435	0
707	20230913	090500	1236340	2435	2435	2435	2435	0
708	20230913	090400	1236340	2435	2435	2435	2435	17
709	20230913	090300	1194945	2445	2445	2445	2445	0
710	20230913	090200	1194945	2445	2445	2445	2445	0
711	20230913	090100	1194945	2445	2445	2445	2445	1
712	20230913	090000	1192500	2385	2385	2385	2385	500